Skip to main content

Ameren Corp (NY: AEE )

83.55 -1.07 (-1.26%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 67.95 67.95 64.17 64.48 2,888,010 -4.73(-6.83%)
Mar 30, 2020 67.30 69.74 66.10 69.21 2,789,858 +3.48(+5.29%)
Mar 27, 2020 62.75 68.19 62.36 65.73 2,066,733 +1.28(+1.99%)
Mar 26, 2020 59.44 65.24 59.00 64.45 2,322,291 +4.65(+7.77%)
Mar 25, 2020 56.78 61.20 54.53 59.80 2,707,799 +1.99(+3.45%)
Mar 24, 2020 56.13 57.98 53.39 57.80 2,959,784 +3.47(+6.39%)
Mar 23, 2020 55.85 57.50 52.01 54.33 3,522,023 -1.38(-2.48%)
Mar 20, 2020 63.30 63.42 54.90 55.72 3,553,024 -7.92(-12.45%)
Mar 19, 2020 67.95 69.20 62.82 63.64 3,495,597 -3.78(-5.61%)
Mar 18, 2020 63.69 68.51 62.13 67.42 2,861,282 -1.36(-1.98%)
Mar 17, 2020 59.95 70.10 59.20 68.78 4,373,640 +10.39(+17.80%)
Mar 16, 2020 61.99 64.04 57.49 58.39 3,705,246 -9.03(-13.39%)
Mar 13, 2020 66.99 67.74 63.04 67.42 2,813,324 +3.32(+5.18%)
Mar 12, 2020 66.54 68.01 62.90 64.10 3,332,638 -7.50(-10.47%)
Mar 11, 2020 71.68 72.48 70.47 71.60 3,092,471 -1.52(-2.08%)
Mar 10, 2020 72.59 74.01 70.08 73.12 3,299,049 +1.31(+1.83%)
Mar 09, 2020 72.16 73.36 70.42 71.81 4,850,439 -3.30(-4.39%)
Mar 06, 2020 73.75 75.41 71.54 75.11 3,455,503 -0.62(-0.81%)
Mar 05, 2020 75.33 76.66 74.90 75.72 2,342,954 -0.90(-1.17%)
Mar 04, 2020 73.69 77.14 73.69 76.62 2,218,978 +3.44(+4.70%)
Mar 03, 2020 74.07 75.68 73.00 73.18 2,536,274 -1.11(-1.49%)
Mar 02, 2020 69.77 74.32 69.65 74.29 3,222,486 +4.77(+6.86%)
Feb 28, 2020 70.47 70.65 67.93 69.52 5,244,279 -2.26(-3.15%)
Feb 27, 2020 74.93 75.51 71.78 71.78 2,913,690 -3.20(-4.27%)
Feb 26, 2020 74.56 76.09 73.95 74.98 3,228,236 +1.45(+1.97%)
Feb 25, 2020 74.71 75.08 73.32 73.53 2,969,145 -1.11(-1.49%)
Feb 24, 2020 74.80 75.34 74.39 74.64 1,932,454 -0.46(-0.61%)
Feb 21, 2020 75.38 76.05 75.00 75.10 2,514,694 -0.28(-0.37%)
Feb 20, 2020 75.28 75.61 74.89 75.38 2,271,676 -0.19(-0.26%)
Feb 19, 2020 76.24 76.30 75.48 75.57 1,816,590 -0.77(-1.00%)
Feb 18, 2020 76.70 76.84 76.12 76.34 2,620,319 -0.04(-0.05%)
Feb 14, 2020 75.68 76.44 75.50 76.37 1,993,551 +0.92(+1.21%)
Feb 13, 2020 74.42 75.55 74.24 75.46 1,215,492 +1.04(+1.40%)
Feb 12, 2020 73.88 74.57 73.74 74.42 1,313,017 +0.26(+0.36%)
Feb 11, 2020 74.06 74.34 73.80 74.16 1,702,417 +0.26(+0.35%)
Feb 10, 2020 73.70 73.95 73.26 73.90 1,386,951 +0.33(+0.45%)
Feb 07, 2020 73.44 73.71 73.28 73.57 1,815,821 +0.38(+0.52%)
Feb 06, 2020 72.79 73.35 72.66 73.19 1,577,659 +0.43(+0.59%)
Feb 05, 2020 72.26 72.81 72.11 72.76 1,217,324 +0.36(+0.50%)
Feb 04, 2020 72.73 73.06 72.25 72.40 1,813,097 -0.32(-0.44%)
Feb 03, 2020 72.36 72.78 72.23 72.71 1,256,496 +0.51(+0.71%)
Jan 31, 2020 71.99 72.52 71.82 72.20 2,316,396 +0.13(+0.18%)
Jan 30, 2020 71.25 72.11 71.08 72.07 1,234,244 +0.77(+1.09%)
Jan 29, 2020 71.04 71.34 70.79 71.30 1,697,019 +0.62(+0.87%)
Jan 28, 2020 70.58 70.99 70.37 70.68 1,534,895 +0.18(+0.26%)
Jan 27, 2020 70.69 71.14 70.18 70.50 2,016,901 -0.25(-0.35%)
Jan 24, 2020 70.62 71.13 70.42 70.74 1,347,519 +0.08(+0.11%)
Jan 23, 2020 70.35 70.72 70.13 70.66 1,442,954 +0.34(+0.49%)
Jan 22, 2020 70.52 70.79 70.29 70.32 2,689,037 -0.11(-0.15%)
Jan 21, 2020 70.18 70.45 69.84 70.43 1,969,010 +0.25(+0.35%)
Jan 17, 2020 69.73 70.31 69.66 70.18 1,764,570 +0.48(+0.68%)
Jan 16, 2020 69.25 69.78 69.25 69.70 2,347,651 +0.89(+1.29%)
Jan 15, 2020 68.46 68.92 68.27 68.81 1,967,949 +0.52(+0.76%)
Jan 14, 2020 68.28 68.52 67.86 68.30 1,636,097 -0.02(-0.03%)
Jan 13, 2020 67.78 68.43 67.78 68.31 1,455,425 +0.55(+0.81%)
Jan 10, 2020 67.58 68.02 67.50 67.77 1,220,358 +0.37(+0.55%)
Jan 09, 2020 67.09 67.48 66.94 67.40 1,659,958 +0.26(+0.38%)
Jan 08, 2020 67.59 67.59 67.05 67.14 1,175,795 -0.11(-0.17%)
Jan 07, 2020 66.77 67.27 66.47 67.26 1,394,659 +0.25(+0.37%)
Jan 06, 2020 66.95 67.22 66.80 67.01 1,570,939 +0.06(+0.09%)
Jan 03, 2020 66.74 67.36 66.74 66.95 1,408,997 +0.03(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.